Markets - Grains

Underlying Price: 826'0
Expiration Date: 05/24/19

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
5 ... ... 222'1 6'4 228'5 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 212'1 6'4 218'5 6100 0'1 0'0 0'1 ... ... 0
1 ... ... 202'1 6'4 208'5 6200 0'1 0'0 0'1 ... ... 0
14 ... ... 192'1 6'4 198'5 6300 0'1 0'0 0'1 ... ... 0
14 ... ... 182'1 6'4 188'5 6400 0'1 0'0 0'1 ... ... 0
8 176'5 176'5 178'5 -2'0 176'5 6500 0'1 0'0 0'1 ... ... 0
0 168'1 166'5 168'5 -2'0 166'5 6600 0'1 0'0 0'1 ... ... 0
12 156'5 156'5 152'1 6'4 158'5 6700 0'1 0'0 0'1 ... ... 0
6 148'1 148'1 148'5 -0'4 148'1 6800 0'1 0'0 0'1 ... ... 50
25 ... ... 132'1 6'4 138'5 6900 0'1 0'0 0'1 ... ... 54
1 ... ... 122'1 6'4 128'5 7000 0'1 0'0 0'1 ... ... 100
1 ... ... 112'1 6'4 118'5 7100 0'1 0'0 0'1 ... ... 99
9 ... ... 102'1 6'4 108'5 7200 0'1 0'0 0'1 ... ... 114
2 ... ... 92'1 6'4 98'5 7300 0'1 0'0 0'1 ... ... 244
2 ... ... 82'1 6'4 88'5 7400 0'1 0'0 0'1 ... ... 229
6 ... ... 72'2 6'3 78'5 7500 0'1 -0'1 0'2 ... ... 985
6 67'5 67'5 62'3 6'2 68'5 7600 0'1 -0'2 0'3 0'1 0'1 1413
23 ... ... 52'5 6'0 58'5 7700 0'1 -0'4 0'5 0'2 0'1 1089
27 49'0 46'7 43'1 5'5 48'6 7800 0'2 -0'7 1'1 0'7 0'1 1658
113 39'5 38'4 34'0 5'0 39'0 7900 0'4 -1'4 2'0 1'4 0'2 1863
475 28'0 27'4 25'2 4'1 29'3 8000 0'6 -0'1 0'7 0'6 0'6 3176
1690 ... ... 17'4 2'6 20'2 8100 1'6 -3'6 5'4 5'2 0'6 4290
1738 10'5 10'2 12'2 -1'6 10'4 8200 4'2 0'4 3'6 4'2 3'4 5010
2593 5'0 5'0 6'0 -1'0 5'0 8300 9'4 2'0 7'4 9'4 9'4 2638
3154 5'7 2'4 3'5 -1'2 2'3 8400 13'7 -7'5 21'4 14'5 10'3 3445
4349 1'0 1'0 1'0 0'0 1'0 8500 22'4 -7'4 30'0 24'1 20'0 2834
5092 1'3 0'4 1'1 -0'5 0'4 8600 32'0 -7'1 39'1 32'0 30'4 2289
2555 0'6 0'2 0'5 -0'3 0'2 8700 41'6 -6'7 48'5 40'2 40'2 2095
5059 0'2 0'1 0'3 -0'2 0'1 8800 51'5 -6'6 58'3 49'3 49'3 3510
3121 0'1 0'1 0'2 -0'1 0'1 8900 61'5 -6'4 68'1 62'2 62'2 1792
6349 0'1 0'1 0'1 0'0 0'1 9000 71'5 -6'4 78'1 70'6 70'1 2228
2668 ... ... 0'1 0'0 0'1 9100 81'5 -6'4 88'1 84'1 84'1 1685
3583 ... ... 0'1 0'0 0'1 9200 91'5 -6'4 98'1 ... ... 1181
4115 ... ... 0'1 0'0 0'1 9300 101'5 -6'4 108'1 ... ... 102
1702 ... ... 0'1 0'0 0'1 9400 111'5 -6'4 118'1 110'3 110'3 192
1509 ... ... 0'1 0'0 0'1 9500 121'5 -6'4 128'1 ... ... 61
1577 ... ... 0'1 0'0 0'1 9600 131'5 -6'4 138'1 ... ... 56
611 ... ... 0'1 0'0 0'1 9700 141'5 -6'4 148'1 ... ... 21
511 ... ... 0'1 0'0 0'1 9800 151'5 -6'4 158'1 ... ... 22
287 ... ... 0'1 0'0 0'1 9900 161'5 -6'4 168'1 162'6 162'6 43
492 ... ... 0'1 0'0 0'1 10000 171'5 -6'4 178'1 172'6 170'7 5
236 ... ... 0'1 0'0 0'1 10100 181'5 -6'4 188'1 183'7 180'7 7
153 ... ... 0'1 0'0 0'1 10200 191'5 -6'4 198'1 ... ... 1
98 ... ... 0'1 0'0 0'1 10300 201'5 -6'4 208'1 ... ... 16
87 ... ... 0'1 0'0 0'1 10400 211'1 -0'4 211'5 211'1 211'1 10
83 ... ... 0'1 0'0 0'1 10500 224'2 2'5 221'5 224'2 220'7 7
83 ... ... 0'1 0'0 0'1 10600 233'3 1'6 231'5 233'3 230'7 0
60 ... ... 0'1 0'0 0'1 10700 243'3 1'6 241'5 244'2 243'3 0
2 ... ... 0'1 0'0 0'1 10800 251'5 -6'4 258'1 ... ... 0
9 ... ... 0'1 0'0 0'1 10900 261'5 -6'4 268'1 ... ... 6
13 ... ... 0'1 0'0 0'1 11000 271'5 -6'4 278'1 ... ... 1
0 ... ... 0'1 0'0 0'1 11100 281'5 -6'4 288'1 ... ... 10
117 ... ... 0'1 0'0 0'1 11200 291'5 -6'4 298'1 294'1 294'1 5
4 ... ... 0'1 0'0 0'1 11300 301'5 -6'4 308'1 ... ... 0
6 ... ... 0'1 0'0 0'1 11400 311'5 -6'4 318'1 ... ... 7
24 ... ... 0'1 0'0 0'1 11500 321'5 -6'4 328'1 ... ... 0
259 ... ... 0'1 0'0 0'1 11600 331'5 -6'4 338'1 ... ... 4
35 ... ... 0'1 0'0 0'1 11700 341'5 -6'4 348'1 ... ... 6

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.